Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

19.06 +0.11 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.752 10.20 9.671 10.04 0 +0.01(+0.08%)
Feb 26, 2009 9.774 10.08 9.622 10.03 838,877 +0.43(+4.52%)
Feb 25, 2009 9.376 9.723 9.343 9.599 814,628 +0.28(+2.95%)
Feb 24, 2009 8.926 9.401 8.701 9.324 1,348,515 +0.32(+3.55%)
Feb 23, 2009 9.454 9.554 8.982 9.004 1,155,170 -0.31(-3.37%)
Feb 20, 2009 9.819 9.821 8.954 9.318 0 -0.69(-6.92%)
Feb 19, 2009 10.16 10.21 9.958 10.01 368,794 -0.06(-0.58%)
Feb 18, 2009 10.47 10.59 10.02 10.07 512,403 -0.38(-3.65%)
Feb 17, 2009 10.81 10.81 10.37 10.45 689,910 -0.38(-3.52%)
Feb 13, 2009 10.84 11.07 10.79 10.83 399,625 -0.08(-0.74%)
Feb 12, 2009 10.71 10.93 10.68 10.91 443,269 +0.17(+1.58%)
Feb 11, 2009 10.84 10.98 10.74 10.74 675,698 -0.10(-0.95%)
Feb 10, 2009 10.74 11.09 10.57 10.84 664,564 +0.10(+0.93%)
Feb 09, 2009 10.64 10.88 10.29 10.74 876,044 -0.24(-2.18%)
Feb 06, 2009 11.16 11.16 10.90 10.98 442,816 -0.00(-0.03%)
Feb 05, 2009 11.08 11.16 10.92 10.99 511,831 +0.03(+0.23%)
Feb 04, 2009 11.11 11.12 10.90 10.96 543,590 -0.15(-1.33%)
Feb 03, 2009 11.02 11.12 10.87 11.11 616,719 +0.17(+1.55%)
Feb 02, 2009 10.78 10.95 10.62 10.94 578,185 +0.05(+0.49%)
Jan 30, 2009 11.29 11.29 10.61 10.89 0 -0.34(-3.05%)
Jan 29, 2009 11.33 11.40 11.20 11.23 556,414 -0.13(-1.17%)
Jan 28, 2009 11.57 11.57 11.18 11.36 483,406 +0.11(+1.01%)
Jan 27, 2009 11.12 11.28 10.91 11.25 502,423 +0.15(+1.38%)
Jan 26, 2009 11.02 11.15 10.94 11.09 531,600 +0.12(+1.11%)
Jan 23, 2009 10.84 11.06 10.66 10.97 674,169 +0.08(+0.74%)
Jan 22, 2009 10.86 10.96 10.64 10.89 512,349 -0.02(-0.20%)
Jan 21, 2009 10.43 10.91 10.43 10.91 795,967 +0.44(+4.22%)
Jan 20, 2009 10.49 10.62 10.41 10.47 658,141 -0.02(-0.16%)
Jan 16, 2009 10.50 10.59 10.30 10.49 0 +0.09(+0.88%)
Jan 15, 2009 10.42 10.56 10.01 10.40 601,694 +0.07(+0.70%)
Jan 14, 2009 10.34 10.43 10.15 10.32 837,198 -0.04(-0.35%)
Jan 13, 2009 10.02 10.40 10.02 10.36 390,983 +0.23(+2.31%)
Jan 12, 2009 10.36 10.36 10.13 10.13 522,224 -0.13(-1.27%)
Jan 09, 2009 10.40 10.42 10.05 10.26 526,162 -0.04(-0.38%)
Jan 08, 2009 9.916 10.30 9.916 10.30 697,592 +0.19(+1.87%)
Jan 07, 2009 10.22 10.47 10.01 10.11 858,764 -0.29(-2.81%)
Jan 06, 2009 10.66 10.84 10.29 10.40 758,145 -0.24(-2.27%)
Jan 05, 2009 10.29 10.74 10.27 10.64 840,905 +0.41(+4.05%)
Jan 02, 2009 9.885 10.27 9.869 10.23 0 +0.37(+3.75%)
Jan 01, 2009 9.490 9.871 9.490 9.858 0 +0.00(+0.00%)
Dec 31, 2008 9.490 9.871 9.490 9.858 661,489 +0.29(+3.05%)
Dec 30, 2008 9.454 9.732 9.454 9.566 881,608 +0.11(+1.21%)
Dec 29, 2008 9.502 9.874 9.343 9.452 1,077,502 -0.04(-0.47%)
Dec 26, 2008 9.429 9.663 9.332 9.496 0 +0.15(+1.64%)
Dec 24, 2008 9.040 9.454 8.929 9.343 1,084,547 +0.63(+7.21%)
Dec 23, 2008 8.709 8.754 8.506 8.715 525,824 +0.17(+2.02%)
Dec 22, 2008 8.620 8.626 8.364 8.542 546,499 +0.02(+0.26%)
Dec 19, 2008 8.603 8.820 8.473 8.520 659,115 -0.08(-0.97%)
Dec 18, 2008 9.062 9.107 8.481 8.603 599,220 -0.18(-2.09%)
Dec 17, 2008 8.564 8.968 8.539 8.787 324,938 +0.14(+1.64%)
Dec 16, 2008 8.576 8.829 8.456 8.645 449,616 +0.29(+3.43%)
Dec 15, 2008 8.623 8.635 8.278 8.359 290,695 -0.14(-1.60%)
Dec 12, 2008 8.342 8.517 8.167 8.495 0 +0.07(+0.86%)
Dec 11, 2008 8.470 8.637 8.298 8.423 377,411 +0.02(+0.20%)
Dec 10, 2008 8.289 8.464 8.064 8.406 475,286 +0.45(+5.66%)
Dec 09, 2008 7.947 8.321 7.908 7.956 464,098 +0.02(+0.21%)
Dec 08, 2008 7.708 8.120 7.708 7.939 401,207 +0.25(+3.22%)
Dec 05, 2008 7.436 7.725 7.369 7.691 0 +0.08(+1.02%)
Dec 04, 2008 7.811 8.019 7.491 7.614 672,094 -0.33(-4.20%)
Dec 03, 2008 7.936 8.217 7.808 7.947 375,706 -0.03(-0.31%)
Dec 02, 2008 7.853 8.008 7.647 7.972 407,022 +0.24(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.